Historische Daten für Vertcoin

Währung in USD

Datum	Offen*	Hoch	Tief	Geschlossen**	Volumen	Marktkapitalisierung
18. Apr. 2019	0.523158	0.531034	0.511823	0.524829	839,622	25,768,232
17. Apr. 2019	0.495653	0.562264	0.493455	0.523170	3,256,554	25,679,711
16. Apr. 2019	0.497176	0.502445	0.469087	0.496805	739,246	24,378,735
15. Apr. 2019	0.506672	0.545532	0.486089	0.495344	1,360,373	24,300,231
14. Apr. 2019	0.478350	0.511607	0.470620	0.506672	740,520	24,848,674
13. Apr. 2019	0.503302	0.510635	0.477584	0.478350	319,522	23,452,438
12. Apr. 2019	0.510423	0.516160	0.465597	0.502271	791,551	24,618,355
11. Apr. 2019	0.584781	0.606281	0.492811	0.510423	1,864,094	25,010,618
10. Apr. 2019	0.586240	0.606318	0.572103	0.578409	825,179	28,333,666
9. Apr. 2019	0.569547	0.621323	0.562686	0.586624	3,178,116	28,727,410
8. Apr. 2019	0.584659	0.590561	0.534939	0.573206	815,363	28,061,547
7. Apr. 2019	0.577314	0.591685	0.532700	0.584969	621,616	28,628,874
6. Apr. 2019	0.575107	0.590081	0.565668	0.570227	590,934	27,899,433
5. Apr. 2019	0.560502	0.582922	0.552765	0.576660	862,550	28,206,450
4. Apr. 2019	0.551502	0.587814	0.545973	0.557061	1,482,282	27,239,843
3. Apr. 2019	0.570687	0.585411	0.545250	0.553987	1,584,045	27,081,672
2. Apr. 2019	0.540456	0.575113	0.526046	0.571409	1,902,652	27,925,276
1. Apr. 2019	0.522483	0.551957	0.518825	0.547562	874,624	26,752,125
31. März 2019	0.514889	0.547186	0.496399	0.534212	1,213,345	26,092,421
30. März 2019	0.526289	0.546843	0.490609	0.514889	644,604	25,141,179
29. März 2019	0.525899	0.541913	0.505252	0.515406	561,541	25,159,553
28. März 2019	0.536091	0.549313	0.503292	0.537420	989,580	26,225,957
27. März 2019	0.518668	0.544793	0.495245	0.526243	600,363	25,672,851
26. März 2019	0.502971	0.529249	0.489957	0.511503	702,800	24,946,157
25. März 2019	0.530641	0.543278	0.486340	0.519999	691,152	25,352,841
24. März 2019	0.528258	0.545444	0.489793	0.530189	623,508	25,842,633
23. März 2019	0.506944	0.534256	0.492220	0.520399	827,687	25,358,077
22. März 2019	0.503725	0.527749	0.496723	0.512511	981,371	24,966,237
21. März 2019	0.540570	0.547449	0.485662	0.508410	2,346,408	24,758,813
20. März 2019	0.511289	0.553603	0.490491	0.530109	684,404	25,807,784

* Frühestes Datum im Bereich (UTC-Zeit)
** Spätestes Datum im Bereich (UTC-Zeit)

About Vertcoin

Vertcoin (VTC) is an ASIC-resistant P2P Litecoin fork that uses PoW to reach consensus. Billed as the 'The People's Coin', the Vertcoin ascribes primacy to keeping its mining functions decentralized, and seeks to allow anyone with a personal computer to join the Vertcoin network.

Towards this end, Vertcoin has its very own 1-click miner, a program meant to make mining more accessible to the general public. In Jul 2014, Vertcoin released a wallet supporting Stealth Address transactions.

Vertcoin Statistics
Vertcoin Price	0.534278 USD
Vertcoin ROI	+633.18%
Market Rank	#157
Marktkapitalisierung	26,235,303 USD
24 Hour Volume	754,908 USD
Umlaufversorgung	49,104,197 VTC
Gesamtversorgung	49,104,197 VTC
Maximale Versorgung	84,000,000 VTC
All Time High	10.53 USD (6. Dez. 2017)
All Time Low	0.005343 USD (6. Mai 2015)
52 Week High / Low	2.98 USD / 0.207667 USD
90 Day High / Low	0.707517 USD / 0.220739 USD
30 Day High / Low	0.621323 USD / 0.465597 USD
7 Day High / Low	0.562264 USD / 0.469087 USD
24 Hour High / Low	0.540776 USD / 0.511823 USD
Yesterday's High / Low	0.531034 USD / 0.511823 USD
Yesterday's Open / Close	0.523158 USD / 0.524829 USD
Yesterday's Change	$0.001671 USD (+0.32%)
Yesterday's Volume	$839,622 USD

Buy

Umtausch

Wallet

Get Instant Crypto Loans